Italia markets closed

iShares 0-5 Year Investment Grade Corporate Bond ETF (SLQD)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
48,75+0,02 (+0,03%)
In data: 11:00AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202448,7448,7848,7448,7548,7533.122
30 apr 202448,8848,9148,8648,8848,88320.400
29 apr 202448,9048,9448,9048,9448,94239.100
26 apr 202448,8748,9148,8748,8848,88105.300
25 apr 202448,7848,8648,7848,8448,84225.100
24 apr 202448,8748,9048,8548,8848,88192.600
23 apr 202448,8348,9748,8348,9248,92118.000
22 apr 202448,8148,8648,8148,8548,85117.000
19 apr 202448,8448,8448,7948,8148,81148.600
18 apr 202448,8148,8348,7748,7948,7988.600
17 apr 202448,8248,8448,7848,8148,81183.400
16 apr 202448,7548,7648,7048,7548,75183.200
15 apr 202448,8348,8348,7848,7848,78148.900
12 apr 202448,8948,9048,8648,8948,8992.800
11 apr 202448,8648,8648,7948,8348,8386.900
10 apr 202448,8848,8848,7848,8048,80187.600
09 apr 202449,0149,0549,0149,0249,0267.900
08 apr 202449,0149,0148,9648,9648,96191.000
05 apr 202449,0349,0549,0049,0049,00162.700
04 apr 202449,0949,0949,0349,0749,07123.700
03 apr 202448,9649,0548,9349,0349,03169.900
02 apr 202448,9849,0148,9649,0049,00185.700
01 apr 202449,0749,0748,9648,9948,99260.800
01 apr 20240.147 Dividendo
28 mar 202449,2649,2749,2249,2249,07573.200
27 mar 202449,2149,2749,2049,2749,12119.600
26 mar 202449,2049,2049,1649,1849,03184.800
25 mar 202449,2249,2349,1849,1949,0464.100
22 mar 202449,2549,2549,2249,2249,07158.900
21 mar 202449,1949,2049,1649,1849,03191.700
20 mar 202449,0949,1649,0749,1649,01144.300
19 mar 202449,0649,1149,0649,1048,95293.100
18 mar 202449,0349,0449,0149,0248,87295.100
15 mar 202449,0349,0349,0149,0348,88147.800
14 mar 202449,0949,0949,0249,0348,88213.600
13 mar 202449,1349,1449,0949,0948,94100.000
12 mar 202449,1349,1349,0749,1148,96123.900
11 mar 202449,1849,2049,1549,1649,01146.100
08 mar 202449,2049,2449,1749,1849,03148.000
07 mar 202449,1349,1449,0949,1448,99856.400
06 mar 202449,0849,1149,0549,0548,90171.500
05 mar 202449,0349,0749,0249,0548,90202.600
04 mar 202449,0249,0248,9849,0048,85106.600
01 mar 202448,9049,0548,8749,0448,89107.900
01 mar 20240.146 Dividendo
29 feb 202449,0749,1249,0449,0548,76172.800
28 feb 202449,0349,0649,0349,0548,76123.200
27 feb 202449,0249,0549,0149,0248,73112.200
26 feb 202449,0749,0748,9949,0348,74117.200
23 feb 202449,0549,0949,0449,0748,78858.600
22 feb 202449,0849,0849,0449,0548,7691.500
21 feb 202449,1249,1349,0549,0848,79101.300
20 feb 202449,1149,1249,0949,1148,82228.900
16 feb 202449,0249,0449,0049,0448,75154.900
15 feb 202449,1449,1549,0749,1048,81474.100
14 feb 202448,9949,0648,9949,0448,75556.200
13 feb 202448,9949,0248,9548,9748,68525.400
12 feb 202449,1449,1649,1149,1548,86215.300
09 feb 202449,1049,1249,0849,1148,82184.300
08 feb 202449,1549,1749,1049,1048,81409.300
07 feb 202449,1749,2049,1449,1648,87601.600
06 feb 202449,1049,2149,1049,1748,88352.800
05 feb 202449,1049,1149,0649,0948,80248.400
02 feb 202449,1549,1849,1349,1848,89351.300
01 feb 202449,3249,3549,2649,3049,01200.600
01 feb 20240.138 Dividendo
31 gen 202449,3649,4149,3149,3648,93549.100
30 gen 202449,2849,3149,2249,2848,85211.800
29 gen 202449,2849,3049,2649,2748,84166.100
26 gen 202449,2649,2849,2149,2148,78226.100
25 gen 202449,2549,2749,2249,2648,83729.600
24 gen 202449,2649,2649,1449,1548,72291.400
23 gen 202449,1649,1949,1449,1748,74120.400
22 gen 202449,1949,2049,1549,1748,74191.300
19 gen 202449,1349,1649,1049,1548,72255.200
18 gen 202449,2049,2049,1649,1648,73347.900
17 gen 202449,1449,1749,1249,1748,74422.200
16 gen 202449,3049,3549,2249,2548,82439.200
12 gen 202449,3749,3749,3149,3548,92249.100
11 gen 202449,1349,2649,1349,2648,83453.000
10 gen 202449,1449,1749,1049,1348,70233.000
09 gen 202449,0549,1349,0549,1148,68293.600
08 gen 202449,0649,1349,0549,0748,64443.900
05 gen 202448,9849,1348,9849,0248,59570.800
04 gen 202449,0249,0649,0249,0448,61187.900
03 gen 202449,0149,1049,0149,0848,65621.400
02 gen 202449,1249,1449,0949,1048,67606.300
29 dic 202349,1649,2249,1649,2048,77325.200
28 dic 202349,1649,1949,1549,1848,75295.800
27 dic 202349,1249,1949,1149,1748,74550.700
26 dic 202349,0649,1049,0549,0848,65428.900
22 dic 202349,0949,1049,0549,0848,65714.200
21 dic 202349,0849,1149,0349,0648,63731.800
20 dic 202349,0249,0248,9549,0148,58591.600
19 dic 202348,9448,9748,9248,9548,522.504.700
18 dic 202348,9548,9748,9248,9348,50500.500
15 dic 202348,9748,9748,9148,9348,50635.800
14 dic 202348,9849,0448,9548,9648,53637.000
14 dic 20230.137 Dividendo
13 dic 202348,7549,0548,7449,0248,461.158.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...